kabutan

MOS FOOD SERVICES,INC.(8153) Historical

8153
TSE Prime
MOS FOOD SERVICES,INC.
4,200
JPY
+20
(+0.48%)
Jan 29, 3:30 pm JST
27.45
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 15, 2025
4,380 JPY
52 Week Low Apr 7, 2025
3,375 JPY
Yearly High Dec 15, 2025
4,380 JPY
Yearly Low Apr 7, 2025
3,375 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,310 4,325 4,130 4,200 -95 -2.21% 286,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 4,300 4,330 4,255 4,295 +20 +0.47% 239,800
Jan 16, 2026 4,255 4,280 4,195 4,275 +35 +0.83% 200,500
Jan 9, 2026 4,250 4,280 4,175 4,240 -10 -0.24% 267,100
Dec 30, 2025 4,285 4,285 4,230 4,250 -35 -0.82% 111,600
Dec 26, 2025 4,280 4,300 4,225 4,285 +5 +0.12% 200,500
Dec 19, 2025 4,300 4,380 4,230 4,280 +20 +0.47% 280,900
Dec 12, 2025 4,170 4,265 4,160 4,260 +75 +1.79% 241,400
Dec 5, 2025 4,165 4,245 4,160 4,185 +25 +0.60% 306,700
Nov 28, 2025 4,075 4,165 4,060 4,160 +70 +1.71% 226,600
Nov 21, 2025 4,030 4,090 4,020 4,090 +30 +0.74% 333,200
Nov 14, 2025 3,955 4,060 3,915 4,060 +125 +3.18% 469,700
Nov 7, 2025 3,865 3,945 3,860 3,935 +70 +1.81% 328,800
Oct 31, 2025 3,955 3,970 3,815 3,865 -75 -1.90% 394,400
Oct 24, 2025 4,020 4,040 3,940 3,940 -35 -0.88% 279,600
Oct 17, 2025 3,845 3,990 3,845 3,975 +95 +2.45% 283,800
Oct 10, 2025 4,000 4,015 3,835 3,880 -90 -2.27% 508,500
Oct 3, 2025 4,090 4,100 3,890 3,970 -160 -3.87% 841,300
Sep 26, 2025 4,035 4,150 4,035 4,130 +75 +1.85% 1,586,900
Sep 19, 2025 4,050 4,115 4,035 4,055 +5 +0.12% 905,000
Sep 12, 2025 4,010 4,070 3,995 4,050 +40 +1.00% 817,200